THE CARLYLE GROUP INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 44.08 USD | +0.92% |
|
-2.63% | +8.33% |
| Apr. 16 | Carlyle Group, GTCR Obtain EU Clearance for Resonetics Acquisition | MT |
| Apr. 16 | Carlyle: EU clears acquisition of Regatta Laser | CF |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-15 | 2024-04-16 | 2024-04-17 | 2024-04-18 | |
|---|---|---|---|---|
| Last | 45.27 $ | 45.06 $ | 44.63 $ | 43.68 $ |
| Volume | 1 482 947 | 1 958 189 | 1 295 797 | 2 776 119 |
| Change | -1.14% | -0.46% | -0.95% | -2.13% |
| Opening | 46.49 | 45.00 | 45.43 | 44.75 |
| High | 46.93 | 45.43 | 45.50 | 44.84 |
| Low | 45.06 | 44.39 | 44.62 | 43.52 |
Performance
| 1 day | +0.92% | ||
| 1 week | -2.63% | ||
| Current month | -6.03% | ||
| 1 month | -4.96% | ||
| 3 months | +10.45% | ||
| 6 months | +58.96% | ||
| Current year | +8.33% | ||
| 1 year | +45.24% | ||
| 3 years | +12.22% | ||
| 5 years | +111.01% | ||
| 10 years | +29.69% |
Volumes
marketsDaily volume
2 713 381
Estimated daily volume
2 713 381
Avg. Volume 20 sessions
1 937 696
Daily volume ratio
1.40
Avg. Volume 20 sessions USD
85 413 639.68
Record volume 1
42 543 481
Record volume 2
13 640 523
Record volume 3
13 299 420
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
15 766 131 981
Net sales (USD)
3 405 100 000
Number of employees
2 200
Sales / Employee (USD)
1 547 773
Free-Float
67.68 %
Free-Float capitalization (USD)
10 755 508 919
Average Daily Capital Traded
0.54%
Highs and lows
1 week
43.17
46.93
1 month
43.1748.04
Current year
37.6248.52
1 year
25.2048.52
3 years
24.5960.62
5 years
15.2160.62
10 years
11.2560.62
Indicators
Moving average 5 days
44.89
Moving average 20 days
46.54
Moving average 50 days
45.72
Moving average 100 days
42.34
Price spread / (MMA5)
+1.83%
Price spread / (MMA20)
+5.58%
Price spread / (MMA50)
+3.72%
Price spread / (MMA100)
-3.94%
STIM
RSI 9 days
30.32
RSI 14 days
39.08
Sector Comparison - Investment Management
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.92% | -2.63% | +8.33% | +45.24% | 15.77B | ||
| -1.60% | -2.29% | -9.56% | +28.78% | 85.99B | ||
| -0.78% | -3.36% | +11.79% | +74.89% | 82.62B | ||
| -0.90% | +0.18% | +8.92% | +50.16% | 25.27B | ||
| -0.16% | -1.49% | -2.59% | -3.09% | 18.07B | ||
| -0.16% | -0.31% | +3.57% | +7.68% | 13.86B | ||
| +0.52% | +0.84% | -15.58% | -6.47% | 13.17B | ||
| -1.70% | +0.07% | +15.71% | +104.79% | 9.64B | ||
| -0.60% | +1.05% | +22.55% | +64.80% | 8.55B | ||
| -5.67% | -3.71% | +20.77% | +108.85% | 7.14B | ||
| +0.65% | +1.18% | -13.85% | -10.64% | 6.87B | ||
| -1.10% | -1.28% | +7.78% | +15.61% | 5.39B | ||
| 0.00% | -3.53% | +5.91% | +26.21% | 4.49B | ||
| +0.39% | -0.10% | -2.96% | +50.55% | 4.44B | ||
| -2.18% | -2.95% | -2.15% | -8.79% | 4.34B | ||
| -0.79% | +0.05% | -1.60% | +42.36% | 4.31B | ||
| Average | -0.82% | -2.85% | +3.57% | +36.93% | ||
| Weighted average by Cap. | -0.91% | -4.47% | +2.40% | +43.39% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
ad62c61c187891c2c78dd6d49f5c0dc.nvEIvvGloNtcqe34aqaQnrPZiAZjdnsi9c9lAX2Ka64.zrBRj5vs6YgZ-rSeIurSqPmevmwhMglLk_kfSBv5PfbWlDDuq9P1jm__rA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 44.08 | 342,187 | 1,741,222 |
| 03:59:59 pm | 44.07 | 100 | 1,399,035 |
| 03:59:59 pm | 44.07 | 100 | 1,398,935 |
| 03:59:59 pm | 44.08 | 1,000 | 1,398,835 |
| 03:59:59 pm | 44.08 | 100 | 1,397,835 |
| 03:59:59 pm | 44.07 | 100 | 1,397,735 |
| 03:59:59 pm | 44.07 | 100 | 1,397,635 |
| 03:59:59 pm | 44.07 | 100 | 1,397,535 |
| 03:59:59 pm | 44.07 | 100 | 1,397,435 |
| 03:59:59 pm | 44.07 | 200 | 1,397,335 |
Monthly variations
Annual change
| 2024 | +7.35% | ||
| 2023 | +36.36% | ||
| 2022 | -45.65% | ||
| 2021 | +74.62% | ||
| 2020 | -2.00% | ||
| 2019 | +103.68% | ||
| 2018 | -31.22% | ||
| 2017 | +50.16% | ||
| 2016 | -2.37% | ||
| 2015 | -43.20% | ||
| 2014 | -22.80% | ||
| 2013 | +36.84% | ||
| 2012 | +18.05% |
- Stock Market
- Equities
- CG Stock
- Quotes The Carlyle Group Inc.
